Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
699.20+17.41 (+2.55%)
At close: 04:00PM EDT
699.00 -0.20 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:810.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C008100002022-07-05 3:59PM EDT2022-07-080.160.120.16-0.76-82.61%1,2451,93568.56%
TSLA220715C008100002022-07-05 3:58PM EDT2022-07-152.612.532.71-0.64-19.69%67680961.95%
TSLA220722C008100002022-07-05 3:59PM EDT2022-07-229.028.759.30+1.10+13.89%13313567.69%
TSLA220729C008100002022-07-05 3:34PM EDT2022-07-2914.0513.7014.55+1.52+12.13%2446367.18%
TSLA220805C008100002022-07-05 3:33PM EDT2022-08-0518.0017.4019.40-1.11-5.81%172065.91%
TSLA220812C008100002022-07-05 3:47PM EDT2022-08-1222.6521.9524.40+3.65+19.21%8265.98%
TSLA220819C008100002022-07-05 3:55PM EDT2022-08-1927.8027.7528.80+2.85+11.42%4223166.68%
TSLA220916C008100002022-07-05 2:24PM EDT2022-09-1640.2042.7044.00+1.20+3.08%1664465.61%
TSLA221216C008100002022-07-05 2:39PM EDT2022-12-1680.9481.4083.55+8.63+11.93%223365.28%
TSLA240119C008100002022-07-05 2:09PM EDT2024-01-19183.65185.10192.65+7.85+4.47%737866.17%
TSLA240621C008100002022-07-05 9:52AM EDT2024-06-21192.23214.60223.70-15.77-7.58%813666.67%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708P008100002022-07-05 3:37PM EDT2022-07-08113.80110.35112.15-18.60-14.05%614080.62%
TSLA220715P008100002022-07-05 1:53PM EDT2022-07-15123.38112.15114.05-13.20-9.66%1533260.11%
TSLA220722P008100002022-07-05 1:29PM EDT2022-07-22131.49118.50122.45-11.56-8.08%355169.35%
TSLA220729P008100002022-07-05 3:34PM EDT2022-07-29125.48122.35128.35-21.57-14.67%541367.98%
TSLA220805P008100002022-07-01 3:00PM EDT2022-08-05151.00124.50134.800.00-1466.61%
TSLA220812P008100002022-07-05 9:36AM EDT2022-08-12166.28129.20140.15+15.89+10.57%11666.91%
TSLA220819P008100002022-07-05 3:57PM EDT2022-08-19138.81135.90140.20-18.29-11.64%74265.50%
TSLA220916P008100002022-07-05 1:36PM EDT2022-09-16157.64149.75153.60+2.00+1.29%257363.50%
TSLA221216P008100002022-07-05 1:53PM EDT2022-12-16190.88183.25186.60-11.87-5.85%131860.79%
TSLA240119P008100002022-06-30 1:14PM EDT2024-01-19274.20261.70269.600.00-126256.21%
TSLA240621P008100002022-06-15 3:26PM EDT2024-06-21285.79282.35291.750.00-484155.37%